村上開明堂(7292)の株価時系列情報
村上開明堂(7292)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/29 | 580 | 580 | 580 | 580 | 2,000 |
| 1997/12/26 | 580 | 580 | 580 | 580 | 11,000 |
| 1997/12/25 | 580 | 580 | 580 | 580 | 4,000 |
| 1997/12/24 | 590 | 590 | 580 | 580 | 17,000 |
| 1997/12/22 | 599 | 600 | 580 | 580 | 20,000 |
| 1997/12/19 | 610 | 610 | 610 | 610 | 4,000 |
| 1997/12/16 | 658 | 658 | 658 | 658 | 1,000 |
| 1997/12/10 | 665 | 665 | 665 | 665 | 124,000 |
| 1997/12/09 | 656 | 665 | 656 | 665 | 4,000 |
| 1997/12/08 | 656 | 656 | 656 | 656 | 1,000 |
| 1997/12/03 | 655 | 655 | 655 | 655 | 1,000 |
| 1997/12/02 | 645 | 650 | 645 | 650 | 4,000 |
| 1997/12/01 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/11/27 | 640 | 640 | 640 | 640 | 5,000 |
| 1997/11/26 | 650 | 650 | 650 | 650 | 3,000 |
| 1997/11/25 | 645 | 645 | 635 | 640 | 37,000 |
| 1997/11/21 | 645 | 645 | 645 | 645 | 3,000 |
| 1997/11/20 | 645 | 645 | 645 | 645 | 14,000 |
| 1997/11/19 | 646 | 646 | 645 | 645 | 7,000 |
| 1997/11/17 | 635 | 635 | 635 | 635 | 2,000 |
| 1997/11/13 | 645 | 645 | 635 | 635 | 31,000 |
| 1997/11/12 | 645 | 645 | 645 | 645 | 3,000 |
| 1997/11/11 | 650 | 650 | 645 | 645 | 4,000 |
| 1997/11/10 | 645 | 650 | 645 | 650 | 6,000 |
| 1997/11/07 | 650 | 650 | 645 | 645 | 6,000 |
| 1997/11/06 | 650 | 650 | 650 | 650 | 3,000 |
| 1997/11/05 | 650 | 650 | 650 | 650 | 4,000 |
| 1997/10/30 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/10/29 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/10/28 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/10/27 | 650 | 650 | 650 | 650 | 8,000 |
| 1997/10/23 | 650 | 650 | 650 | 650 | 4,000 |
| 1997/10/22 | 650 | 650 | 650 | 650 | 7,000 |
| 1997/10/21 | 640 | 640 | 640 | 640 | 1,000 |
| 1997/10/17 | 660 | 660 | 640 | 640 | 4,000 |
| 1997/10/13 | 790 | 790 | 790 | 790 | 3,000 |
| 1997/10/09 | 789 | 790 | 789 | 790 | 3,000 |
| 1997/10/03 | 798 | 798 | 780 | 790 | 11,000 |
| 1997/10/02 | 800 | 800 | 799 | 799 | 13,000 |
| 1997/10/01 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/09/30 | 809 | 809 | 809 | 809 | 2,000 |
| 1997/09/25 | 885 | 885 | 865 | 865 | 2,000 |
| 1997/09/24 | 889 | 889 | 889 | 889 | 5,000 |
| 1997/09/19 | 919 | 919 | 919 | 919 | 1,000 |
| 1997/09/16 | 929 | 929 | 929 | 929 | 5,000 |
| 1997/09/12 | 929 | 929 | 929 | 929 | 2,000 |
| 1997/09/11 | 939 | 939 | 939 | 939 | 2,000 |
| 1997/09/10 | 950 | 950 | 949 | 949 | 3,000 |
| 1997/09/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/09/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/08/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/08/25 | 1,010 | 1,040 | 1,010 | 1,040 | 3,000 |
| 1997/08/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/08/21 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 |
| 1997/08/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/08/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/08/11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1997/08/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/07/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/25 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 |
| 1997/07/23 | 1,240 | 1,240 | 1,220 | 1,240 | 6,000 |
| 1997/07/22 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 |
| 1997/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/17 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 |
| 1997/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 |
| 1997/07/15 | 1,220 | 1,240 | 1,220 | 1,240 | 136,000 |
| 1997/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/10 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1997/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 |
| 1997/07/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/06/30 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1997/06/26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1997/06/25 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 1997/06/24 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1997/06/23 | 1,260 | 1,260 | 1,240 | 1,260 | 5,000 |
| 1997/06/19 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/06/17 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1997/06/16 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 |
| 1997/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1997/06/10 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1997/06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1997/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/06/03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/06/02 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1997/05/30 | 1,300 | 1,310 | 1,300 | 1,300 | 11,000 |
| 1997/05/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1997/05/26 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1997/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/05/22 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1997/05/21 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1997/05/20 | 1,280 | 1,280 | 1,270 | 1,270 | 29,000 |
| 1997/05/19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/05/16 | 1,290 | 1,300 | 1,280 | 1,280 | 21,000 |
| 1997/05/15 | 1,300 | 1,300 | 1,260 | 1,280 | 7,000 |
| 1997/05/14 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 |
| 1997/05/13 | 1,270 | 1,280 | 1,270 | 1,280 | 12,000 |
| 1997/05/12 | 1,290 | 1,290 | 1,270 | 1,270 | 11,000 |
| 1997/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/05/08 | 1,240 | 1,250 | 1,230 | 1,230 | 18,000 |
| 1997/05/07 | 1,220 | 1,230 | 1,220 | 1,230 | 9,000 |
| 1997/05/06 | 1,210 | 1,230 | 1,210 | 1,220 | 24,000 |
| 1997/05/02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1997/04/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/04/28 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 1997/04/25 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 1997/04/23 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1997/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/04/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/04/11 | 1,160 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1997/04/09 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1997/04/07 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1997/04/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/04/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/03/31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/03/26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1997/03/25 | 1,120 | 1,140 | 1,120 | 1,140 | 3,000 |
| 1997/03/24 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1997/03/21 | 1,160 | 1,160 | 1,150 | 1,160 | 5,000 |
| 1997/03/19 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
| 1997/03/18 | 1,200 | 1,200 | 1,160 | 1,200 | 15,000 |
| 1997/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/03/13 | 1,270 | 1,270 | 1,200 | 1,200 | 6,000 |
| 1997/03/11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/03/04 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 |
| 1997/02/27 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1997/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/02/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/17 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 |
| 1997/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/02/04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1997/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/01/30 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1997/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/01/27 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1997/01/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/01/20 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1997/01/17 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1997/01/16 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1997/01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/01/13 | 1,280 | 1,280 | 1,270 | 1,270 | 15,000 |
| 1997/01/09 | 1,290 | 1,290 | 1,270 | 1,270 | 7,000 |
| 1997/01/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/01/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |